NEXT FUNDS TOPIX連動型上場投信の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/12/16 | 738 | 739 | 733 | 734 | -2 | -0.3% | 3,642,230 |
2011/12/15 | 742 | 744 | 736 | 736 | -13 | -1.7% | 1,757,860 |
2011/12/14 | 747 | 750 | 746 | 749 | -3 | -0.4% | 914,560 |
2011/12/13 | 746 | 754 | 746 | 752 | -6 | -0.8% | 960,700 |
2011/12/12 | 760 | 760 | 756 | 758 | +10 | +1.3% | 1,157,530 |
2011/12/09 | 748 | 753 | 745 | 748 | -9 | -1.2% | 1,518,930 |
2011/12/08 | 757 | 759 | 753 | 757 | -4 | -0.5% | 1,520,170 |
2011/12/07 | 751 | 761 | 751 | 761 | +11 | +1.5% | 1,306,530 |
2011/12/06 | 756 | 759 | 749 | 750 | -10 | -1.3% | 1,340,170 |
2011/12/05 | 759 | 761 | 756 | 760 | +4 | +0.5% | 887,950 |
2011/12/02 | 752 | 756 | 751 | 756 | +6 | +0.8% | 1,140,480 |
2011/12/01 | 757 | 758 | 750 | 750 | +10 | +1.4% | 1,754,910 |
2011/11/30 | 735 | 740 | 732 | 740 | -1 | -0.1% | 1,270,530 |
2011/11/29 | 733 | 741 | 730 | 741 | +14 | +1.9% | 1,756,470 |
2011/11/28 | 724 | 731 | 724 | 727 | +10 | +1.4% | 3,917,290 |
2011/11/25 | 715 | 722 | 714 | 717 | +1 | +0.1% | 2,670,220 |
2011/11/24 | 717 | 723 | 716 | 716 | -12 | -1.6% | 2,592,140 |
2011/11/22 | 721 | 731 | 720 | 728 | -1 | -0.1% | 1,911,680 |
2011/11/21 | 728 | 730 | 727 | 729 | -3 | -0.4% | 728,060 |
2011/11/18 | 730 | 733 | 728 | 732 | -7 | -0.9% | 1,319,640 |
2011/11/17 | 733 | 740 | 729 | 739 | +3 | +0.4% | 1,547,190 |
2011/11/16 | 741 | 743 | 734 | 736 | -7 | -0.9% | 1,082,660 |
2011/11/15 | 743 | 747 | 741 | 743 | -3 | -0.4% | 1,005,250 |
2011/11/14 | 748 | 751 | 745 | 746 | +7 | +0.9% | 1,366,270 |
2011/11/11 | 742 | 744 | 737 | 739 | -3 | -0.4% | 1,330,920 |
2011/11/10 | 742 | 745 | 738 | 742 | -19 | -2.5% | 3,683,880 |
2011/11/09 | 755 | 761 | 752 | 761 | +10 | +1.3% | 1,775,390 |
2011/11/08 | 758 | 761 | 748 | 751 | -12 | -1.6% | 1,265,470 |
2011/11/07 | 761 | 763 | 757 | 763 | ±0 | ±0% | 1,344,200 |
2011/11/04 | 759 | 764 | 756 | 763 | +13 | +1.7% | 2,194,120 |
2011/11/02 | 753 | 755 | 748 | 750 | -15 | -2% | 2,927,680 |
2011/11/01 | 767 | 772 | 764 | 765 | -12 | -1.5% | 1,654,780 |
2011/10/31 | 779 | 791 | 777 | 777 | -6 | -0.8% | 1,618,260 |
2011/10/28 | 787 | 790 | 781 | 783 | +8 | +1% | 4,629,330 |
2011/10/27 | 759 | 775 | 754 | 775 | +18 | +2.4% | 2,727,010 |
2011/10/26 | 751 | 763 | 747 | 757 | -1 | -0.1% | 1,937,940 |
2011/10/25 | 767 | 769 | 758 | 758 | -8 | -1% | 1,527,690 |
2011/10/24 | 762 | 767 | 761 | 766 | +10 | +1.3% | 1,042,020 |
2011/10/21 | 757 | 757 | 753 | 756 | -2 | -0.3% | 863,640 |
2011/10/20 | 758 | 761 | 753 | 758 | -5 | -0.7% | 1,768,990 |
2011/10/19 | 767 | 770 | 761 | 763 | +1 | +0.1% | 2,174,110 |
2011/10/18 | 766 | 766 | 761 | 762 | -12 | -1.6% | 1,903,000 |
2011/10/17 | 770 | 775 | 768 | 774 | +16 | +2.1% | 2,152,730 |
2011/10/14 | 762 | 765 | 758 | 758 | -11 | -1.4% | 1,724,770 |
2011/10/13 | 771 | 774 | 768 | 769 | +4 | +0.5% | 2,733,310 |
2011/10/12 | 762 | 767 | 758 | 765 | +1 | +0.1% | 3,174,670 |
2011/10/11 | 764 | 769 | 763 | 764 | +13 | +1.7% | 2,183,600 |
2011/10/07 | 753 | 759 | 751 | 751 | +5 | +0.7% | 2,381,710 |
2011/10/06 | 742 | 751 | 742 | 746 | +8 | +1.1% | 3,417,050 |
2011/10/05 | 750 | 751 | 735 | 738 | -9 | -1.2% | 2,745,040 |
3151~
3200
件表示中 / 3571件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム